日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

九電工(1959)の株価時系列情報

九電工(1959)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 550 554 534 545 81,000
2004/12/29 520 535 520 532 69,000
2004/12/28 515 531 515 524 77,000
2004/12/27 517 518 514 516 56,000
2004/12/24 517 517 513 515 200,000
2004/12/22 517 522 513 517 70,000
2004/12/21 514 520 514 516 78,000
2004/12/20 516 516 508 514 116,000
2004/12/17 510 517 508 514 120,000
2004/12/16 513 519 512 513 41,000
2004/12/15 512 516 510 513 49,000
2004/12/14 514 517 511 516 55,000
2004/12/13 519 522 511 514 291,000
2004/12/10 504 516 504 516 179,000
2004/12/09 513 514 506 508 97,000
2004/12/08 508 517 508 514 24,000
2004/12/07 512 518 508 508 74,000
2004/12/06 506 512 504 510 37,000
2004/12/03 509 509 504 504 36,000
2004/12/02 505 507 505 507 40,000
2004/12/01 503 509 498 504 74,000
2004/11/30 505 514 505 506 48,000
2004/11/29 519 519 511 514 32,000
2004/11/26 508 524 508 511 53,000
2004/11/25 509 511 508 509 106,000
2004/11/24 504 514 504 509 45,000
2004/11/22 505 511 501 508 90,000
2004/11/19 502 509 501 502 31,000
2004/11/18 506 508 499 501 50,000
2004/11/17 507 510 500 504 51,000
2004/11/16 508 510 500 509 45,000
2004/11/15 508 510 505 508 41,000
2004/11/12 508 508 502 504 33,000
2004/11/11 501 508 500 500 39,000
2004/11/10 504 509 500 505 45,000
2004/11/09 510 513 508 510 36,000
2004/11/08 505 510 504 510 27,000
2004/11/05 502 515 500 512 61,000
2004/11/04 504 504 500 502 31,000
2004/11/02 502 502 495 502 31,000
2004/11/01 493 503 492 503 33,000
2004/10/29 493 495 493 494 42,000
2004/10/28 499 499 492 498 32,000
2004/10/27 497 500 492 496 19,000
2004/10/26 496 498 495 498 20,000
2004/10/25 501 501 498 498 54,000
2004/10/22 502 503 498 501 39,000
2004/10/21 508 508 498 498 27,000
2004/10/20 501 505 501 502 35,000
2004/10/19 505 509 505 509 14,000
2004/10/18 507 507 501 505 47,000
2004/10/15 506 506 500 505 35,000
2004/10/14 509 510 504 506 42,000
2004/10/13 516 516 509 509 30,000
2004/10/12 511 515 511 515 31,000
2004/10/08 511 514 505 511 47,000
2004/10/07 513 514 510 511 50,000
2004/10/06 503 512 503 509 62,000
2004/10/05 504 514 504 511 74,000
2004/10/04 516 516 509 514 69,000
2004/10/01 508 509 502 507 26,000
2004/09/30 512 512 502 502 27,000
2004/09/29 506 510 501 502 21,000
2004/09/28 501 515 501 505 33,000
2004/09/27 503 503 493 499 55,000
2004/09/24 510 511 506 509 75,000
2004/09/22 507 510 504 510 56,000
2004/09/21 508 512 506 507 39,000
2004/09/17 507 508 500 505 42,000
2004/09/16 511 511 507 507 36,000
2004/09/15 519 520 514 514 45,000
2004/09/14 523 523 518 519 33,000
2004/09/13 520 522 519 519 38,000
2004/09/10 513 516 510 513 150,000
2004/09/09 512 523 512 516 65,000
2004/09/08 518 518 511 514 50,000
2004/09/07 512 519 509 512 32,000
2004/09/06 505 523 505 518 103,000
2004/09/03 509 509 503 503 49,000
2004/09/02 524 524 500 507 166,000
2004/09/01 515 517 513 514 13,000
2004/08/31 513 513 503 509 28,000
2004/08/30 517 517 505 512 24,000
2004/08/27 514 520 510 518 50,000
2004/08/26 514 514 502 508 48,000
2004/08/25 505 515 505 513 91,000
2004/08/24 498 501 495 501 28,000
2004/08/23 498 503 498 502 22,000
2004/08/20 497 500 492 498 25,000
2004/08/19 495 499 491 499 28,000
2004/08/18 499 500 492 494 15,000
2004/08/17 504 504 491 496 20,000
2004/08/16 503 503 492 499 50,000
2004/08/13 503 506 501 502 67,000
2004/08/12 510 512 506 510 54,000
2004/08/11 519 519 510 516 55,000
2004/08/10 521 521 509 511 39,000
2004/08/09 523 524 521 524 16,000
2004/08/06 517 545 517 525 56,000
2004/08/05 532 533 517 526 47,000
2004/08/04 529 531 521 531 42,000
2004/08/03 533 533 525 529 42,000
2004/08/02 525 533 523 532 29,000
2004/07/30 531 535 527 535 41,000
2004/07/29 537 537 523 531 26,000
2004/07/28 532 535 527 531 42,000
2004/07/27 531 531 521 522 25,000
2004/07/26 534 535 528 531 51,000
2004/07/23 532 538 525 535 108,000
2004/07/22 535 535 529 532 55,000
2004/07/21 533 536 521 535 61,000
2004/07/20 540 540 534 534 33,000
2004/07/16 537 540 523 539 37,000
2004/07/15 528 540 518 536 33,000
2004/07/14 548 548 538 538 59,000
2004/07/13 544 550 538 547 94,000
2004/07/12 535 540 532 540 34,000
2004/07/09 530 535 522 535 75,000
2004/07/08 521 530 513 525 88,000
2004/07/07 517 526 511 523 67,000
2004/07/06 542 542 534 537 43,000
2004/07/05 545 552 541 541 80,000
2004/07/02 549 555 547 551 117,000
2004/07/01 546 554 544 550 103,000
2004/06/30 544 547 541 546 60,000
2004/06/29 543 546 541 544 91,000
2004/06/28 534 542 534 542 79,000
2004/06/25 526 533 525 531 161,000
2004/06/24 519 530 519 524 39,000
2004/06/23 520 531 514 520 98,000
2004/06/22 517 519 515 518 44,000
2004/06/21 520 530 512 523 67,000
2004/06/18 523 525 515 515 78,000
2004/06/17 519 523 517 522 57,000
2004/06/16 518 521 510 518 68,000
2004/06/15 516 523 512 512 62,000
2004/06/14 514 525 513 515 73,000
2004/06/11 521 532 505 506 465,000
2004/06/10 514 525 509 521 81,000
2004/06/09 515 524 515 524 130,000
2004/06/08 520 520 514 514 76,000
2004/06/07 519 520 508 513 120,000
2004/06/04 508 517 506 517 105,000
2004/06/03 504 518 504 505 45,000
2004/06/02 520 520 509 509 19,000
2004/06/01 515 523 509 520 45,000
2004/05/31 511 520 509 509 59,000
2004/05/28 508 515 498 509 133,000
2004/05/27 508 510 500 500 63,000
2004/05/26 508 510 505 505 67,000
2004/05/25 502 504 497 504 72,000
2004/05/24 500 510 499 502 51,000
2004/05/21 497 500 490 500 50,000
2004/05/20 492 492 476 492 39,000
2004/05/19 479 490 474 487 61,000
2004/05/18 474 480 472 479 66,000
2004/05/17 480 486 475 478 102,000
2004/05/14 484 490 476 480 75,000
2004/05/13 489 500 483 494 95,000
2004/05/12 473 488 461 488 65,000
2004/05/11 454 470 454 470 97,000
2004/05/10 487 487 445 459 142,000
2004/05/07 490 497 485 486 92,000
2004/05/06 493 494 480 480 120,000
2004/04/30 491 502 490 498 80,000
2004/04/28 507 517 506 506 46,000
2004/04/27 510 512 505 509 36,000
2004/04/26 514 518 510 513 25,000
2004/04/23 517 521 507 514 122,000
2004/04/22 520 524 517 517 42,000
2004/04/21 520 520 513 518 30,000
2004/04/20 515 530 512 520 149,000
2004/04/19 520 520 501 508 69,000
2004/04/16 516 524 514 517 69,000
2004/04/15 520 525 515 522 117,000
2004/04/14 514 520 507 520 192,000
2004/04/13 500 518 500 514 148,000
2004/04/12 498 500 492 499 29,000
2004/04/09 489 500 489 499 41,000
2004/04/08 489 504 486 504 236,000
2004/04/07 490 491 481 488 136,000
2004/04/06 482 490 482 489 129,000
2004/04/05 483 489 483 483 83,000
2004/04/02 477 483 477 480 30,000
2004/04/01 482 482 474 477 50,000
2004/03/31 482 486 476 477 52,000
2004/03/30 486 488 476 481 51,000
2004/03/29 480 485 479 483 67,000
2004/03/26 470 475 469 475 135,000
2004/03/25 472 474 470 470 187,000
2004/03/24 470 472 462 465 46,000
2004/03/23 461 465 460 465 57,000
2004/03/22 461 463 456 456 51,000
2004/03/19 462 462 456 456 60,000
2004/03/18 466 466 460 463 95,000
2004/03/17 462 463 457 461 68,000
2004/03/16 456 457 452 455 56,000
2004/03/15 456 460 455 455 79,000
2004/03/12 450 453 449 453 146,000
2004/03/11 468 472 456 459 84,000
2004/03/10 480 480 461 473 47,000
2004/03/09 470 489 470 480 244,000
2004/03/08 464 468 458 458 36,000
2004/03/05 453 462 453 460 128,000
2004/03/04 448 451 448 448 46,000
2004/03/03 450 452 447 448 51,000
2004/03/02 452 453 447 450 56,000
2004/03/01 452 460 451 452 123,000
2004/02/27 441 450 438 450 79,000
2004/02/26 435 441 434 441 34,000
2004/02/25 438 442 433 433 99,000
2004/02/24 441 441 436 438 64,000
2004/02/23 439 442 437 439 58,000
2004/02/20 443 443 439 439 19,000
2004/02/19 441 443 441 443 45,000
2004/02/18 441 442 440 440 28,000
2004/02/17 440 441 436 441 36,000
2004/02/16 435 441 435 441 27,000
2004/02/13 435 439 430 435 69,000
2004/02/12 435 443 435 435 38,000
2004/02/10 434 437 432 434 41,000
2004/02/09 436 437 431 434 63,000
2004/02/06 437 440 435 436 50,000
2004/02/05 440 442 436 437 50,000
2004/02/04 440 442 437 437 37,000
2004/02/03 441 442 436 440 43,000
2004/02/02 437 443 436 440 35,000
2004/01/30 440 440 434 439 35,000
2004/01/29 437 440 435 435 63,000
2004/01/28 441 441 436 436 28,000
2004/01/27 443 444 437 437 67,000
2004/01/26 442 443 438 443 68,000
2004/01/23 445 447 436 442 104,000
2004/01/22 438 447 436 444 68,000
2004/01/21 435 437 432 432 49,000
2004/01/20 432 439 430 435 42,000
2004/01/19 429 436 429 432 35,000
2004/01/16 428 430 428 428 49,000
2004/01/15 431 434 428 429 72,000
2004/01/14 436 436 427 427 51,000
2004/01/13 438 438 434 435 40,000
2004/01/09 434 438 434 438 45,000
2004/01/08 435 440 433 439 61,000
2004/01/07 429 440 429 436 101,000
2004/01/06 438 440 434 434 73,000
2004/01/05 439 439 436 437 7,000

このページの先頭へ